zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 7:15
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 08.09.1999

Kurzovní lístek pražské burzy Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

09.08.199907.09.1999
09.09.199908.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,600,0011,2526,0000
ALIACHEMBAASYNTHCZ000509195972,02+0,0266,45166,951 400100 900
ALIACHEMBABSYNTHCZ000511260710,900,008,4017,0836392
ARMABETON PRAHABAAARMABCZ000500635327,800,0026,5070,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,82+4,941,8957,0000
AVIABAAAVIACS0005020759140,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709818,80-0,87342,001 170,0010283 518
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350315,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354753,60-4,99753,601 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350159,000,0073,55168,007912 561
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556619,200,00435,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 515,000,001 064,001 780,00913 635
ČESKÁ SPOŘITELNABAACSPOCZ0008023801186,60-0,4559,56200,20232 18343 850 199
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156452,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 310,00+0,76615,001 447,0025 00932 770 335
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00241,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,39+4,9727,2392,36602 063
ČEZ, A.S.BAACEZCZ000511230078,34-0,0638,7884,65585 50446 142 583
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355980,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,00-4,3120,30400,105 845204 575
ČNIOPFBFACNIOPCZ000801820771,68-4,9971,68109,7300
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0010011 500
ČZ STRAKONICEBAACZSTRCS000500425852,000,0045,5163,0000
DEZABAADEZACS0008414058360,000,00313,10815,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460415,100,0014,1021,4000
ETABAAELEPRCS0005005156200,000,00107,25213,8000
EUROVIA CSBAASTASZCS0005022854401,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001787,00+0,25390,00797,002116 527
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953216,600,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 095,000,00700,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,00-0,09730,001 030,0044 100
CHEMOFONDBFACHEMFCZ0009092409188,75+4,99128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 875,0000
IF BOHATSTVÍBFABOHATCZ00080113011 399,00+0,28860,001 399,0090125 850
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00875,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,40+4,97181,00241,0000
IF OBCHODUBFAOBCHOCZ0008011103988,70+0,68595,70988,701514 831
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,240,0011,2423,2500
IP BANKABAAINBACZ0008002854123,000,0079,00137,102 306284 436
IPF KOMERČNÍ BANKYBFAKBCZ0008012804754,10+0,01360,00755,001 3981 055 390
IPS SKANSKABAAIPSCZ0005110155126,75+0,1873,78148,303 475436 488
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859546,000,00281,20750,0000
JÁCHYMOV PMBAALAZJACS0008446753459,100,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 603,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,00416 800
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003105,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156531,000,00531,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 000,000,001 401,003 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050700,00-1,64700,001 630,0053 500
KOMERČNÍ BANKABAAKOMBCZ0008019106866,50-0,20231,60993,60103 94691 303 978
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,450,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145957,870,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 155,000,00700,001 155,007586 625
KVANTO IPFBFAKVANTCZ0008026002495,00+0,56371,20495,00875433 315
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80566,5000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251150,00-1,9678,20262,00101 500
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,300,00100,52122,1600
MADETABAAJIMLECS0008420550315,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502138,00+4,5483,50152,33852117 576
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057128,010,0080,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558280,30+4,98171,50483,20102 803
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50537,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651104,80-0,3835,12107,6550052 400
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209571,00-1,34352,50651,70274 419157 606 843
PARAMOBAAPARAMCZ0005091355773,00+0,71237,80895,0032 319
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,00+0,596 000,008 800,0028235 200
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 585,000,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,26+1,7641,0094,4221011 578
PLIVA - LACHEMABAALACHECZ0005096750366,20+4,98268,30507,1000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00388,50700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 941,00+0,151 600,002 440,0047 764
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,10+0,24243,40405,007828 478
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158104,08+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 710,00+0,58765,002 002,0023 420
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 281,00+3,871 830,002 893,0012 281
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659964,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253133,000,00104,23146,634532
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900449,00-3,44299,50469,00300134 700
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704726,00+0,41489,30726,00335243 210
RAKOBAARAKERCS0008418752370,500,00326,10525,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 050,00+0,47570,001 050,00685716 705
RESTITUČ.IF ČR PHABFARIFCS00080015091 299,00-0,38825,101 306,0010 26013 287 208
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 400,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 902,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358115,00-4,1777,66205,003345
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350977,00-1,31568,601 000,005048 850
SG - INDUSTRYBFAYSECZ000908770641,30+0,2137,0159,00722 974
SKLÁRNY KAVALIERBAASKLKACS0008414652798,300,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0052,5092,0000
SLH, A.S.BAASOLOCS000844635739,000,0028,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 851,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952377,20-4,98215,00515,0000
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,1500
SPOLANABAASPOLACS000842495890,25-5,0052,00169,5800
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285870,00-4,5850,1391,80624 340
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,50-0,4648,0086,3058049 590
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606291,100,00155,00292,001 476429 616
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 735,00+4,96685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,000,001 805,002 700,0000
STOCK PLZEŇBAALIKERCS00084185543 399,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 000,00+1,851 474,004 300,0062247 900
SVIT ZLÍNBAASVITCZ000507665337,100,0018,5337,9600
ŠKODABAASKODACS000504125098,00+3,1581,00255,0044743 806
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845660,000,0031,1565,101207 200
TEINVESTBAATMPCS00084430571 001,000,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550441,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,00+1,44119,70184,7410014 000
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851326,700,00218,00386,1000
TOMABAATOMACZ000508855947,100,0032,3051,9900
TONAKBAATONAKCS000500605532,020,0029,5059,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552110,00+0,3651,33123,7636239 820
UNIPETROLBAAUNIPECZ000909150063,29-0,2538,4574,02684 97743 750 094
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00789,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769501 818,00+4,961 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,690,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855859,50+4,3842,79130,0020011 900
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20283,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,00-0,021 592,004 202,00312 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,500,0011,3131,216 00075 000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509419,000,00311,00420,00560234 640
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435769,000,0057,90325,5000
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152241,00-1,14190,00400,005012 050
ŽDB BOHUMÍNBAAZDBCZ0005098152257,300,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557111,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903622,000,00350,00637,90794495 428
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 785,000,001 150,001 785,00520928 010
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 522,00+0,06725,601 550,006751 032 150